Shares Magazine
93.80p+1.40 (+1.52%)02 May 2025, 16:38
Begbies Traynor Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 94.60p | 95.00p | 92.00p | 93.80p | 90,795 |
| May 1, 2025 | 91.80p | 94.80p | 90.32p | 92.40p | 435,144 |
| Apr 30, 2025 | 94.60p | 97.10p | 90.23p | 91.60p | 644,809 |
| Apr 29, 2025 | 97.00p | 97.10p | 94.00p | 96.20p | 123,073 |
| Apr 28, 2025 | 95.20p | 99.20p | 95.20p | 97.00p | 71,817 |
| Apr 25, 2025 | 97.20p | 99.20p | 95.20p | 97.60p | 188,331 |
| Apr 24, 2025 | 96.20p | 99.20p | 95.20p | 97.20p | 78,314 |
| Apr 23, 2025 | 97.00p | 99.20p | 96.60p | 96.60p | 135,268 |
| Apr 22, 2025 | 97.60p | 99.80p | 95.20p | 96.40p | 245,840 |
| Apr 17, 2025 | 99.00p | 99.00p | 95.20p | 97.60p | 78,414 |
| Apr 16, 2025 | 98.00p | 101.00p | 95.41p | 97.20p | 123,171 |
| Apr 15, 2025 | 93.40p | 100.00p | 93.20p | 100.00p | 236,111 |
| Apr 14, 2025 | 94.80p | 97.80p | 92.60p | 93.00p | 136,792 |
| Apr 11, 2025 | 94.80p | 95.00p | 91.80p | 94.40p | 126,032 |
| Apr 10, 2025 | 93.00p | 97.60p | 91.80p | 94.00p | 400,159 |
| Apr 9, 2025 | 95.00p | 95.00p | 91.00p | 94.60p | 306,121 |
| Apr 8, 2025 | 94.00p | 98.80p | 94.00p | 95.40p | 139,066 |
| Apr 7, 2025 | 100.00p | 100.00p | 91.98p | 96.40p | 293,617 |
| Apr 4, 2025 | 99.20p | 102.00p | 97.40p | 98.80p | 488,473 |
| Apr 3, 2025 | 100.50p | 102.00p | 98.60p | 101.50p | 236,911 |
| Apr 2, 2025 | 102.50p | 103.00p | 98.20p | 102.00p | 175,200 |
| Apr 1, 2025 | 100.00p | 101.00p | 99.18p | 101.00p | 276,691 |
| Mar 31, 2025 | 98.60p | 101.50p | 98.60p | 98.60p | 123,694 |
| Mar 28, 2025 | 100.00p | 100.99p | 98.20p | 99.00p | 111,107 |
| Mar 27, 2025 | 100.50p | 101.00p | 98.20p | 100.50p | 119,913 |
| Mar 26, 2025 | 100.00p | 103.00p | 98.20p | 100.50p | 158,321 |
| Mar 25, 2025 | 100.50p | 103.50p | 97.80p | 102.00p | 151,732 |
| Mar 24, 2025 | 98.20p | 101.50p | 97.60p | 101.50p | 122,703 |
| Mar 21, 2025 | 100.00p | 102.64p | 99.19p | 100.50p | 161,002 |
| Mar 20, 2025 | 101.50p | 105.12p | 99.20p | 100.50p | 831,756 |
| Mar 19, 2025 | 98.40p | 102.00p | 96.20p | 101.00p | 447,082 |
| Mar 18, 2025 | 96.80p | 99.00p | 95.00p | 96.80p | 528,532 |
| Mar 17, 2025 | 95.00p | 97.00p | 94.20p | 95.00p | 188,335 |
| Mar 14, 2025 | 93.60p | 96.80p | 92.40p | 95.00p | 628,589 |
| Mar 13, 2025 | 92.40p | 96.00p | 92.00p | 93.60p | 61,935 |
| Mar 12, 2025 | 92.80p | 93.81p | 91.20p | 93.00p | 90,500 |
| Mar 11, 2025 | 92.20p | 92.80p | 90.60p | 91.60p | 143,786 |
| Mar 10, 2025 | 92.00p | 92.84p | 90.40p | 91.60p | 157,170 |
| Mar 7, 2025 | 91.60p | 92.80p | 90.60p | 91.60p | 96,805 |
| Mar 6, 2025 | 92.80p | 95.00p | 91.00p | 91.40p | 152,038 |
| Mar 5, 2025 | 93.00p | 95.00p | 92.00p | 92.40p | 524,092 |
| Mar 4, 2025 | 92.60p | 95.80p | 91.60p | 93.00p | 206,780 |
| Mar 3, 2025 | 95.00p | 95.40p | 91.80p | 93.00p | 138,059 |
| Feb 28, 2025 | 93.00p | 96.00p | 91.40p | 92.00p | 179,810 |
| Feb 27, 2025 | 95.00p | 96.00p | 93.20p | 93.40p | 95,043 |
| Feb 26, 2025 | 94.80p | 97.80p | 93.95p | 94.00p | 118,176 |
| Feb 25, 2025 | 96.60p | 98.00p | 93.60p | 94.40p | 106,971 |
| Feb 24, 2025 | 94.40p | 98.00p | 94.00p | 96.00p | 395,069 |
| Feb 21, 2025 | 98.00p | 98.00p | 93.60p | 95.60p | 257,369 |
| Feb 20, 2025 | 94.20p | 97.60p | 94.20p | 96.00p | 419,453 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.